Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/2/2021	-0.07 / -0.97%	7.02	7.24	7.02	7.18	7.10	6.45	1,745,200
4/1/2021	+0.05 / +0.69%	7.20	7.28	7.14	7.25	7.21	6.52	1,659,100
3/31/2021	+0.04 / +0.56%	7.20	7.41	6.85	7.20	7.02	6.47	3,094,100
3/30/2021	+0.46 / +6.87%	7.10	7.16	6.90	7.16	7.11	6.44	8,022,400
3/29/2021	+0.43 / +6.86%	6.50	6.70	6.50	6.70	6.70	6.02	3,824,100
3/26/2021	+0.41 / +7.00%	5.84	6.27	5.45	6.27	5.90	5.64	6,437,100
3/25/2021	-0.01 / -0.17%	5.87	5.87	5.57	5.86	5.65	5.27	3,139,900
3/24/2021	0.00 / 0.00%	5.80	6.05	5.60	5.87	5.88	5.28	2,471,200
3/23/2021	+0.27 / +4.82%	5.60	5.99	5.50	5.87	5.76	5.28	2,271,600
3/22/2021	-0.05 / -0.88%	5.40	5.65	5.40	5.60	5.50	5.03	3,012,200
3/19/2021	+0.18 / +3.29%	5.73	5.74	5.09	5.65	5.50	5.08	5,222,200
3/18/2021	+0.35 / +6.84%	5.34	5.47	5.20	5.47	5.47	4.92	4,090,100
3/17/2021	+0.33 / +6.89%	4.98	5.12	4.90	5.12	5.12	4.60	6,821,300
3/16/2021	+0.30 / +6.68%	4.65	4.79	4.50	4.79	4.64	4.31	2,876,200
3/15/2021	+0.29 / +6.90%	4.25	4.49	4.21	4.49	4.41	4.04	3,820,000
3/12/2021	+0.04 / +0.96%	4.18	4.22	4.15	4.20	4.18	3.78	1,608,000
3/11/2021	+0.06 / +1.46%	4.12	4.21	4.10	4.16	4.14	3.74	1,105,300
3/10/2021	+0.06 / +1.49%	4.04	4.14	4.04	4.10	4.08	3.69	1,429,900
3/9/2021	-0.06 / -1.46%	4.10	4.28	4.00	4.04	4.17	3.63	1,569,200
3/8/2021	+0.09 / +2.24%	4.20	4.29	4.02	4.10	4.23	3.69	3,067,300
3/5/2021	+0.26 / +6.93%	3.73	4.01	3.62	4.01	3.90	3.60	2,315,300
3/4/2021	+0.01 / +0.27%	3.95	3.97	3.67	3.75	3.84	3.37	691,400
3/3/2021	+0.24 / +6.86%	3.50	3.74	3.46	3.74	3.50	3.36	1,676,600
3/2/2021	+0.02 / +0.57%	3.56	3.59	3.45	3.50	3.50	3.15	841,400
3/1/2021	-0.09 / -2.52%	3.57	3.64	3.48	3.48	3.59	3.13	584,900
2/26/2021	+0.01 / +0.28%	3.56	3.59	3.46	3.57	3.51	3.21	646,300
2/25/2021	-0.04 / -1.11%	3.65	3.67	3.55	3.56	3.60	3.20	262,000
2/24/2021	-0.09 / -2.44%	3.70	3.73	3.52	3.60	3.69	3.24	464,500
2/23/2021	-0.07 / -1.86%	3.76	3.76	3.60	3.69	3.65	3.32	953,600
2/22/2021	-0.02 / -0.53%	3.79	3.79	3.70	3.76	3.75	3.38	563,600

<<Previous 30 days Next 30 days>>

TSC News

31/10	TSC: Report on overcoming the status of warned and supervised securities
28/08	TSC: TSC still in the warning and supervision status
26/08	TSC: BOD resolution dated August 22, 2024
12/08	TSC: Resolution on the AGM 2024
01/08	TSC: Overcome the status of warned and supervised securities

More News

Related Companies

	Volume	Price	Change
AVG	25,600	30.50	-1.93%
BFC	485,600	37.55	-1.18%
BT1	0	13.60	0.00%
CPC	1,100	17.70	0.00%
DCM	1,917,800	36.75	0.41%
DHB	10,500	8.00	0.00%
DOC	100	10.00	-9.09%
DPM	1,299,300	33.75	0.15%